Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.58	30.80	29.71	29.74	29.74	-3.47%	2,935,666
Mar 26, 2026	30.00	31.08	30.00	30.81	30.81	1.55%	4,210,201
Mar 25, 2026	30.60	30.78	29.82	30.34	30.34	-0.16%	2,893,886
Mar 24, 2026	30.89	31.28	30.10	30.39	30.39	-2.60%	3,896,941
Mar 23, 2026	31.55	31.88	31.00	31.20	31.20	0.45%	4,822,597
Mar 20, 2026	31.45	31.67	31.05	31.06	31.06	-1.30%	63,786,813
Mar 19, 2026	30.73	31.73	30.52	31.47	31.47	2.27%	4,863,736
Mar 18, 2026	30.98	31.40	30.72	30.77	30.77	-0.97%	3,877,131
Mar 17, 2026	30.39	31.29	30.39	31.07	31.07	2.58%	4,279,126
Mar 16, 2026	30.79	30.98	30.09	30.29	30.29	-1.62%	5,458,530
Mar 13, 2026	30.41	31.31	30.25	30.79	30.79	2.29%	5,371,072
Mar 12, 2026	30.24	31.49	30.04	30.10	30.10	-1.63%	4,272,954
Mar 11, 2026	30.81	31.13	29.96	30.60	30.60	-0.78%	3,972,717
Mar 10, 2026	31.14	31.22	30.34	30.84	30.84	-0.87%	4,126,678
Mar 9, 2026	30.42	31.16	29.85	31.11	31.11	2.10%	5,317,069
Mar 6, 2026	30.80	30.85	29.90	30.47	30.47	-2.68%	3,785,075
Mar 5, 2026	30.61	31.93	30.61	31.31	31.31	1.66%	4,905,734
Mar 4, 2026	30.69	31.16	30.33	30.80	30.80	-	3,880,869
Mar 3, 2026	30.16	30.97	30.16	30.80	30.80	-1.57%	4,875,291
Mar 2, 2026	30.56	31.66	30.56	31.29	31.29	-0.98%	3,419,888
Feb 27, 2026	31.72	31.97	30.99	31.60	31.60	-1.92%	6,394,189
Feb 26, 2026	31.51	32.24	31.46	32.22	32.22	2.68%	2,630,942
Feb 25, 2026	31.34	31.39	30.63	31.38	31.38	0.29%	2,479,090
Feb 24, 2026	30.91	31.44	30.65	31.29	31.29	1.33%	2,433,480
Feb 23, 2026	31.68	31.81	30.74	30.88	30.88	-2.98%	3,041,719
Feb 20, 2026	30.67	31.89	30.58	31.83	31.83	3.71%	3,031,191
Feb 19, 2026	30.10	30.72	30.10	30.69	30.69	1.35%	2,834,614
Feb 18, 2026	30.13	30.50	29.94	30.28	30.28	0.33%	3,018,583
Feb 17, 2026	30.40	30.67	29.55	30.18	30.18	-1.05%	3,722,079
Feb 13, 2026	29.85	30.64	29.63	30.50	30.50	1.94%	5,479,866
Feb 12, 2026	31.43	31.81	29.87	29.92	29.92	-4.71%	4,590,230
Feb 11, 2026	32.49	32.53	31.00	31.40	31.40	-3.35%	4,885,644
Feb 10, 2026	32.55	32.83	32.19	32.49	32.49	-0.31%	3,590,027
Feb 9, 2026	31.64	33.00	31.59	32.59	32.59	3.04%	5,611,162
Feb 6, 2026	30.88	31.81	30.85	31.63	31.63	2.53%	4,701,211
Feb 5, 2026	30.42	30.92	29.90	30.85	30.85	0.78%	6,497,505
Feb 4, 2026	33.18	33.40	28.81	30.61	30.61	5.92%	13,896,859
Feb 3, 2026	31.20	31.39	28.86	28.90	28.90	-8.37%	9,993,740
Feb 2, 2026	30.84	31.94	30.84	31.54	31.54	1.25%	6,487,102
Jan 30, 2026	30.90	31.21	30.42	31.15	31.15	0.42%	5,393,808
Jan 29, 2026	31.43	31.56	30.80	31.02	31.02	-1.10%	4,982,825
Jan 28, 2026	31.75	32.01	31.23	31.37	31.37	-1.12%	2,952,139
Jan 27, 2026	32.24	32.53	31.55	31.72	31.72	-1.12%	3,865,800
Jan 26, 2026	31.20	32.12	31.19	32.08	32.08	3.22%	3,565,186
Jan 23, 2026	31.46	31.77	31.03	31.08	31.08	-1.40%	2,411,326
Jan 22, 2026	31.31	31.73	31.22	31.52	31.52	1.63%	3,014,900
Jan 21, 2026	30.88	31.05	30.49	31.02	31.02	0.53%	3,502,271
Jan 20, 2026	31.10	31.10	30.33	30.85	30.85	-1.55%	5,720,778
Jan 16, 2026	31.60	31.73	31.19	31.34	31.34	-0.84%	3,575,008
Jan 15, 2026	32.01	32.15	31.54	31.60	31.60	-1.22%	3,503,739